股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
海螺水泥( 600585.SH 上证)
板块 :水泥制造_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-10-1842.7943.1342.0342.34-0.61%-0.63%-0.48%13,883,000591,527,00080%42.61-0.29%42.68-0.06%42.87-0.16%42.550.33%0.21%
2019-10-1742.6043.0542.4442.600.05%-0.30%0.45%11,102,500474,414,00063%42.730.07%42.70-0.61%42.930.35%42.410.13%0.14%
2019-10-1643.0043.1242.4442.580.00%-0.28%0.53%14,047,200599,824,00077%42.700.04%42.97-0.10%42.780.31%42.350.20%0.13%
2019-10-1543.2943.3042.4342.58-1.32%-0.25%0.73%14,795,200631,542,00082%42.69-1.49%43.010.44%42.650.22%42.270.20%0.08%
2019-10-1443.7043.9842.9543.15-0.25%-0.42%2.29%21,628,000937,161,000126%43.330.89%42.820.94%42.560.62%42.190.54%0.02%
2019-10-1142.0043.4642.0043.263.79%0.72%3.11%39,420,4001,693,111,000240%42.953.60%42.421.29%42.301.42%41.960.65%-0.09%
2019-10-1041.6841.7841.1141.68-0.31%0.54%-0.01%11,950,100495,425,00082%41.46-0.76%41.88-0.16%41.71-0.25%41.69-0.02%-0.19%
2019-10-0942.0142.1641.5041.81-1.48%0.08%0.28%14,427,800602,716,000101%41.78-1.00%41.950.49%41.810.10%41.700.02%-0.20%
2019-10-0841.4042.5541.4042.442.66%0.58%1.80%20,941,100883,644,000153%42.201.26%41.750.26%41.770.46%41.690.18%-0.18%
2019-09-3041.0142.2341.0141.34-0.24%-0.80%-0.66%9,931,200413,870,00077%41.670.98%41.640.10%41.580.20%41.61-0.11%-0.15%
2019-09-2742.2042.2340.5641.44-1.36%0.41%-0.52%18,391,000758,970,000141%41.27-1.81%41.60-0.24%41.49-0.41%41.66-0.35%-0.09%
2019-09-2641.8042.3541.6242.011.28%-0.05%0.50%16,500,900693,530,000130%42.031.25%41.700.81%41.670.28%41.80-0.06%-0.02%
2019-09-2541.2341.9240.8841.480.58%-0.07%-0.83%12,080,100501,440,00091%41.510.33%41.36-0.48%41.55-0.08%41.83-0.28%0.02%
2019-09-2441.2841.5741.1541.24-0.10%-0.32%-1.68%9,715,000401,940,00071%41.370.35%41.56-0.10%41.58-0.17%41.94-0.43%0.11%
2019-09-2341.9542.0041.0041.28-1.55%0.12%-2.01%14,131,900582,660,00092%41.23-1.77%41.60-0.42%41.65-0.49%42.13-0.49%0.22%
2019-09-2041.9242.2441.6641.930.60%-0.10%-0.95%15,837,000664,740,00095%41.971.04%41.780.24%41.86-0.25%42.33-0.37%0.35%
2019-09-1941.9441.9441.2941.68-0.05%0.33%-1.91%10,394,600431,820,00055%41.54-0.41%41.68-0.53%41.96-0.28%42.49-0.08%0.50%
2019-09-1841.7341.9541.4841.700.31%-0.03%-1.94%9,846,800410,740,00046%41.71-0.15%41.90-0.56%42.08-0.37%42.530.19%0.61%
2019-09-1742.1442.2041.4241.57-1.56%-0.50%-2.07%11,158,000466,150,00048%41.78-1.02%42.14-0.22%42.24-0.51%42.450.53%0.65%
2019-09-1642.4242.5041.9942.23-0.45%0.06%0.02%10,638,300449,000,00042%42.21-0.28%42.23-0.27%42.45-0.33%42.220.42%0.65%
2019-09-1242.6942.8842.0042.420.31%0.23%0.89%17,272,600731,023,00068%42.320.41%42.34-0.45%42.59-0.36%42.050.42%0.62%
2019-09-1142.7042.8041.7942.29-0.73%0.33%1.00%19,797,800834,513,00079%42.15-1.05%42.53-0.59%42.750.00%41.870.32%0.60%
2019-09-1042.8543.0342.0442.60-0.16%0.00%2.07%15,225,800648,623,00064%42.60-0.42%42.78-0.28%42.750.46%41.740.55%0.59%
2019-09-0943.3443.4342.3942.67-1.14%-0.26%2.80%25,849,1001,105,859,000105%42.78-0.22%42.900.34%42.551.09%41.510.67%0.58%
2019-09-0642.9843.3042.5043.161.31%0.66%4.67%29,228,0001,253,197,000124%42.88-0.32%42.760.87%42.091.07%41.230.90%0.53%
2019-09-0543.0043.4042.3642.600.19%-0.97%4.24%34,069,7001,465,559,000147%43.021.43%42.392.08%41.651.55%40.871.08%0.49%
2019-09-0441.9942.7541.9842.521.89%0.26%5.17%35,477,4001,504,620,000165%42.412.02%41.532.05%41.011.61%40.430.99%0.39%
2019-09-0341.1541.9741.1241.731.88%0.38%4.24%27,022,0001,123,374,000137%41.572.50%40.691.73%40.361.04%40.030.62%0.33%
2019-09-0239.4041.1039.3240.963.88%0.99%2.95%33,573,7001,361,715,000179%40.562.57%40.001.44%39.950.83%39.790.49%0.33%
2019-08-3039.6039.7639.2439.430.00%-0.29%-0.41%16,719,200661,119,00092%39.540.90%39.44-0.61%39.62-0.12%39.590.16%0.32%